Singapore Markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,403.14 -56.79 (-0.29%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221021C00095000 | 2022-07-29 1:19PM EDT | 95.00 | 132.28 | 146.45 | 150.15 | 0.00 | - | - | 0 | 341.87% |
| NFLX221021C00100000 | 2022-07-28 3:40PM EDT | 100.00 | 126.15 | 141.35 | 145.40 | 0.00 | - | - | 63 | 326.34% |
| NFLX221021C00105000 | 2022-07-28 10:00AM EDT | 105.00 | 117.75 | 136.60 | 141.45 | 0.00 | - | - | 16 | 318.85% |
| NFLX221021C00110000 | 2022-08-02 11:52AM EDT | 110.00 | 115.85 | 131.65 | 135.20 | 0.00 | - | 1 | 32 | 296.36% |
| NFLX221021C00115000 | 2022-08-02 2:53PM EDT | 115.00 | 109.39 | 126.75 | 130.65 | 0.00 | - | 53 | 32 | 285.35% |
| NFLX221021C00120000 | 2022-08-02 3:25PM EDT | 120.00 | 102.76 | 122.10 | 125.70 | 0.00 | - | 33 | 35 | 273.90% |
| NFLX221021C00125000 | 2022-08-10 2:37PM EDT | 125.00 | 118.35 | 117.10 | 120.45 | +8.55 | +7.79% | 113 | 60 | 259.35% |
| NFLX221021C00130000 | 2022-08-10 12:24PM EDT | 130.00 | 113.27 | 112.20 | 116.15 | +12.64 | +12.56% | 7 | 154 | 250.84% |
| NFLX221021C00135000 | 2022-08-11 9:57AM EDT | 135.00 | 113.73 | 107.20 | 110.95 | +17.17 | +17.78% | 6 | 72 | 237.57% |
| NFLX221021C00140000 | 2022-08-09 11:31AM EDT | 140.00 | 90.31 | 102.75 | 106.65 | 0.00 | - | 140 | 39 | 231.60% |
| NFLX221021C00145000 | 2022-08-09 3:47PM EDT | 145.00 | 88.35 | 97.65 | 101.75 | 0.00 | - | 226 | 119 | 219.97% |
| NFLX221021C00150000 | 2022-08-10 11:12AM EDT | 150.00 | 93.31 | 93.05 | 96.90 | +12.21 | +15.06% | 1 | 84 | 211.06% |
| NFLX221021C00155000 | 2022-08-10 2:30PM EDT | 155.00 | 91.06 | 88.45 | 92.25 | +12.19 | +15.46% | 55 | 61 | 203.11% |
| NFLX221021C00160000 | 2022-08-10 1:32PM EDT | 160.00 | 86.07 | 83.95 | 87.15 | +15.56 | +22.07% | 26 | 39 | 193.86% |
| NFLX221021C00165000 | 2022-08-04 2:47PM EDT | 165.00 | 69.19 | 79.25 | 82.65 | 0.00 | - | 1 | 8 | 186.25% |
| NFLX221021C00170000 | 2022-08-09 10:02AM EDT | 170.00 | 61.36 | 74.65 | 78.35 | 0.00 | - | 15 | 21 | 179.74% |
| NFLX221021C00175000 | 2022-08-11 11:32AM EDT | 175.00 | 74.83 | 70.30 | 75.00 | +7.04 | +10.38% | 1 | 40 | 177.17% |
| NFLX221021C00180000 | 2022-08-10 11:29AM EDT | 180.00 | 66.01 | 68.00 | 68.60 | +2.54 | +4.00% | 22 | 109 | 170.94% |
| NFLX221021C00185000 | 2022-08-09 3:39PM EDT | 185.00 | 52.57 | 63.00 | 65.70 | 0.00 | - | 3 | 123 | 167.02% |
| NFLX221021C00190000 | 2022-08-11 11:06AM EDT | 190.00 | 61.92 | 58.70 | 60.20 | +14.75 | +31.27% | 6 | 220 | 157.15% |
| NFLX221021C00195000 | 2022-08-09 2:57PM EDT | 195.00 | 44.72 | 55.35 | 56.00 | 0.00 | - | 12 | 158 | 153.77% |
| NFLX221021C00200000 | 2022-08-11 2:05PM EDT | 200.00 | 51.80 | 50.60 | 52.50 | +11.74 | +29.31% | 18 | 391 | 148.08% |
| NFLX221021C00205000 | 2022-08-11 2:03PM EDT | 205.00 | 48.45 | 47.25 | 48.25 | +11.73 | +31.94% | 5 | 277 | 143.84% |
| NFLX221021C00210000 | 2022-08-11 10:11AM EDT | 210.00 | 48.73 | 43.85 | 44.35 | +14.37 | +41.82% | 2 | 804 | 139.97% |
| NFLX221021C00215000 | 2022-08-11 10:54AM EDT | 215.00 | 44.39 | 40.40 | 40.85 | +14.19 | +46.99% | 4 | 567 | 136.54% |
| NFLX221021C00220000 | 2022-08-11 11:19AM EDT | 220.00 | 37.15 | 36.95 | 37.30 | +9.83 | +35.98% | 3 | 985 | 132.53% |
| NFLX221021C00225000 | 2022-08-11 1:46PM EDT | 225.00 | 34.21 | 33.65 | 34.10 | +9.57 | +38.84% | 6 | 1,433 | 129.22% |
| NFLX221021C00230000 | 2022-08-11 2:19PM EDT | 230.00 | 31.30 | 30.60 | 31.00 | +8.30 | +36.09% | 34 | 2,156 | 126.20% |
| NFLX221021C00235000 | 2022-08-11 2:15PM EDT | 235.00 | 28.00 | 27.70 | 27.95 | +7.60 | +37.25% | 20 | 466 | 123.08% |
| NFLX221021C00240000 | 2022-08-11 1:27PM EDT | 240.00 | 27.55 | 24.95 | 25.45 | +10.00 | +56.98% | 30 | 574 | 120.96% |
| NFLX221021C00245000 | 2022-08-11 2:33PM EDT | 245.00 | 22.45 | 22.45 | 22.80 | +6.35 | +39.44% | 39 | 440 | 118.47% |
| NFLX221021C00250000 | 2022-08-11 2:19PM EDT | 250.00 | 20.05 | 20.15 | 20.40 | +5.80 | +40.70% | 216 | 1,004 | 116.36% |
| NFLX221021C00255000 | 2022-08-11 2:14PM EDT | 255.00 | 18.22 | 17.90 | 18.20 | +5.76 | +46.23% | 65 | 255 | 114.18% |
| NFLX221021C00260000 | 2022-08-11 2:18PM EDT | 260.00 | 16.32 | 15.95 | 16.15 | +5.92 | +56.92% | 26 | 333 | 112.40% |
| NFLX221021C00265000 | 2022-08-11 11:35AM EDT | 265.00 | 15.14 | 14.10 | 14.35 | +6.10 | +67.48% | 28 | 180 | 110.77% |
| NFLX221021C00270000 | 2022-08-11 1:54PM EDT | 270.00 | 13.20 | 12.45 | 12.70 | +4.77 | +56.58% | 33 | 359 | 109.34% |
| NFLX221021C00275000 | 2022-08-11 2:04PM EDT | 275.00 | 11.20 | 11.00 | 11.20 | +3.84 | +52.17% | 71 | 329 | 108.12% |
| NFLX221021C00280000 | 2022-08-11 2:18PM EDT | 280.00 | 9.92 | 9.65 | 9.85 | +3.87 | +63.97% | 436 | 310 | 106.90% |
| NFLX221021C00285000 | 2022-08-11 1:47PM EDT | 285.00 | 9.15 | 8.50 | 8.70 | +3.75 | +69.44% | 17 | 398 | 106.12% |
| NFLX221021C00290000 | 2022-08-11 2:33PM EDT | 290.00 | 7.40 | 7.40 | 7.60 | +2.55 | +52.58% | 73 | 265 | 105.01% |
| NFLX221021C00295000 | 2022-08-11 2:33PM EDT | 295.00 | 6.40 | 6.45 | 6.65 | +2.50 | +64.10% | 2 | 266 | 104.16% |
| NFLX221021C00300000 | 2022-08-11 2:33PM EDT | 300.00 | 5.65 | 5.70 | 5.85 | +2.10 | +59.15% | 263 | 1,881 | 103.82% |
| NFLX221021C00305000 | 2022-08-11 10:39AM EDT | 305.00 | 6.60 | 4.95 | 5.10 | +3.60 | +120.00% | 3 | 234 | 103.11% |
| NFLX221021C00310000 | 2022-08-11 10:37AM EDT | 310.00 | 5.70 | 4.30 | 4.45 | +2.94 | +106.52% | 5 | 91 | 102.55% |
| NFLX221021C00315000 | 2022-08-11 11:18AM EDT | 315.00 | 3.90 | 3.80 | 3.90 | +0.98 | +33.56% | 12 | 32 | 102.42% |
| NFLX221021C00320000 | 2022-08-11 2:11PM EDT | 320.00 | 3.40 | 3.30 | 3.40 | +1.32 | +63.46% | 19 | 210 | 102.00% |
| NFLX221021C00325000 | 2022-08-11 10:00AM EDT | 325.00 | 3.69 | 2.91 | 3.00 | +2.02 | +120.96% | 4 | 78 | 102.03% |
| NFLX221021C00330000 | 2022-08-11 11:15AM EDT | 330.00 | 2.62 | 2.53 | 2.60 | +1.00 | +61.73% | 9 | 128 | 101.66% |
| NFLX221021C00335000 | 2022-08-11 1:39PM EDT | 335.00 | 2.53 | 2.24 | 2.31 | +0.73 | +40.56% | 4 | 45 | 101.88% |
| NFLX221021C00340000 | 2022-08-11 12:25PM EDT | 340.00 | 2.10 | 1.97 | 2.05 | +2.10 | - | 43 | 2 | 102.03% |
| NFLX221021C00345000 | 2022-08-11 11:22AM EDT | 345.00 | 1.80 | 1.72 | 1.80 | +0.76 | +73.08% | 3 | 18 | 101.95% |
| NFLX221021C00350000 | 2022-08-11 2:12PM EDT | 350.00 | 1.58 | 1.54 | 1.61 | +0.64 | +68.09% | 96 | 66 | 102.39% |
| NFLX221021C00355000 | 2022-08-11 2:35PM EDT | 355.00 | 1.35 | 1.37 | 1.43 | +0.49 | +56.98% | 4 | 14 | 102.66% |
| NFLX221021C00360000 | 2022-08-11 12:20PM EDT | 360.00 | 1.28 | 1.22 | 1.28 | +1.28 | - | 8 | - | 103.03% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221021P00090000 | 2022-08-11 12:18PM EDT | 90.00 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 40 | 225 | 160.16% |
| NFLX221021P00095000 | 2022-07-14 12:45PM EDT | 95.00 | 2.20 | 0.12 | 0.16 | 0.00 | - | - | 55 | 156.25% |
| NFLX221021P00100000 | 2022-08-11 11:05AM EDT | 100.00 | 0.16 | 0.16 | 0.19 | -0.13 | -44.83% | 1 | 346 | 151.95% |
| NFLX221021P00105000 | 2022-08-11 2:19PM EDT | 105.00 | 0.26 | 0.22 | 0.26 | -0.09 | -25.71% | 1 | 386 | 150.00% |
| NFLX221021P00110000 | 2022-08-11 12:21PM EDT | 110.00 | 0.29 | 0.28 | 0.32 | -0.17 | -36.96% | 15 | 394 | 146.48% |
| NFLX221021P00115000 | 2022-08-11 1:45PM EDT | 115.00 | 0.36 | 0.36 | 0.39 | -0.14 | -28.00% | 6 | 82 | 143.16% |
| NFLX221021P00120000 | 2022-08-11 9:49AM EDT | 120.00 | 0.46 | 0.46 | 0.49 | -0.24 | -34.29% | 30 | 327 | 140.43% |
| NFLX221021P00125000 | 2022-08-11 2:20PM EDT | 125.00 | 0.58 | 0.57 | 0.61 | -0.36 | -38.30% | 15 | 82 | 137.60% |
| NFLX221021P00130000 | 2022-08-10 9:33AM EDT | 130.00 | 0.82 | 0.70 | 0.74 | -0.27 | -24.77% | 4 | 128 | 134.52% |
| NFLX221021P00135000 | 2022-08-10 3:52PM EDT | 135.00 | 0.91 | 0.85 | 0.89 | -0.19 | -17.27% | 5 | 100 | 131.45% |
| NFLX221021P00140000 | 2022-08-10 3:51PM EDT | 140.00 | 1.09 | 1.04 | 1.08 | -0.49 | -31.01% | 1 | 146 | 128.78% |
| NFLX221021P00145000 | 2022-08-11 10:22AM EDT | 145.00 | 1.12 | 1.24 | 1.30 | -0.43 | -27.74% | 5 | 232 | 125.88% |
| NFLX221021P00150000 | 2022-08-11 2:32PM EDT | 150.00 | 1.53 | 1.50 | 1.56 | -0.66 | -30.14% | 6 | 849 | 123.34% |
| NFLX221021P00155000 | 2022-08-11 10:33AM EDT | 155.00 | 1.59 | 1.77 | 1.83 | -1.18 | -42.60% | 10 | 489 | 120.29% |
| NFLX221021P00160000 | 2022-08-11 12:25PM EDT | 160.00 | 2.06 | 2.11 | 2.17 | -1.04 | -33.55% | 7 | 433 | 117.73% |
| NFLX221021P00165000 | 2022-08-11 1:34PM EDT | 165.00 | 2.36 | 2.49 | 2.56 | -1.22 | -34.08% | 23 | 305 | 115.09% |
| NFLX221021P00170000 | 2022-08-11 2:07PM EDT | 170.00 | 2.95 | 2.94 | 3.05 | -1.50 | -33.71% | 10 | 385 | 112.79% |
| NFLX221021P00175000 | 2022-08-11 11:31AM EDT | 175.00 | 3.45 | 3.40 | 3.55 | -1.70 | -33.01% | 26 | 661 | 109.94% |
| NFLX221021P00180000 | 2022-08-11 11:59AM EDT | 180.00 | 3.85 | 4.05 | 4.15 | -2.01 | -34.30% | 53 | 1,209 | 107.81% |
| NFLX221021P00185000 | 2022-08-11 1:30PM EDT | 185.00 | 4.38 | 4.75 | 4.90 | -2.47 | -36.06% | 11 | 1,207 | 105.81% |
| NFLX221021P00190000 | 2022-08-11 12:28PM EDT | 190.00 | 5.25 | 5.50 | 5.65 | -2.75 | -34.38% | 13 | 3,714 | 103.27% |
| NFLX221021P00195000 | 2022-08-11 1:46PM EDT | 195.00 | 6.02 | 6.35 | 6.50 | -3.28 | -35.27% | 12 | 3,412 | 100.78% |
| NFLX221021P00200000 | 2022-08-11 1:23PM EDT | 200.00 | 6.80 | 7.35 | 7.50 | -3.50 | -33.98% | 120 | 667 | 98.56% |
| NFLX221021P00205000 | 2022-08-11 1:46PM EDT | 205.00 | 8.02 | 8.45 | 8.60 | -3.83 | -32.32% | 9 | 643 | 96.23% |
| NFLX221021P00210000 | 2022-08-11 2:00PM EDT | 210.00 | 9.55 | 9.70 | 9.85 | -3.95 | -29.26% | 57 | 2,419 | 94.01% |
| NFLX221021P00215000 | 2022-08-11 1:49PM EDT | 215.00 | 10.70 | 11.10 | 11.30 | -5.15 | -32.49% | 36 | 2,143 | 91.94% |
| NFLX221021P00220000 | 2022-08-11 2:33PM EDT | 220.00 | 12.85 | 12.65 | 12.85 | -4.30 | -25.07% | 146 | 557 | 89.72% |
| NFLX221021P00225000 | 2022-08-11 2:33PM EDT | 225.00 | 14.57 | 14.35 | 14.55 | -5.13 | -26.04% | 41 | 1,801 | 87.43% |
| NFLX221021P00230000 | 2022-08-11 2:15PM EDT | 230.00 | 16.35 | 16.20 | 16.45 | -5.65 | -25.68% | 91 | 628 | 85.12% |
| NFLX221021P00235000 | 2022-08-11 10:37AM EDT | 235.00 | 15.80 | 18.25 | 18.55 | -9.25 | -36.93% | 6 | 674 | 82.86% |
| NFLX221021P00240000 | 2022-08-11 2:36PM EDT | 240.00 | 20.52 | 20.55 | 20.85 | -6.93 | -25.25% | 82 | 395 | 80.71% |
| NFLX221021P00245000 | 2022-08-11 12:58PM EDT | 245.00 | 21.80 | 23.00 | 23.25 | -8.65 | -28.41% | 43 | 142 | 78.17% |
| NFLX221021P00250000 | 2022-08-11 1:34PM EDT | 250.00 | 24.22 | 25.60 | 25.85 | -4.25 | -14.93% | 89 | 150 | 75.43% |
| NFLX221021P00255000 | 2022-08-11 1:27PM EDT | 255.00 | 26.60 | 28.40 | 28.65 | -7.20 | -21.30% | 9 | 82 | 72.51% |
| NFLX221021P00260000 | 2022-08-11 12:21PM EDT | 260.00 | 30.88 | 31.25 | 31.70 | -10.92 | -26.12% | 64 | 238 | 69.08% |
| NFLX221021P00265000 | 2022-08-11 11:43AM EDT | 265.00 | 33.10 | 34.60 | 34.85 | -6.11 | -15.58% | 3 | 38 | 65.80% |
| NFLX221021P00270000 | 2022-08-11 11:43AM EDT | 270.00 | 36.35 | 37.70 | 38.20 | -5.90 | -13.96% | 4 | 142 | 60.55% |
| NFLX221021P00275000 | 2022-08-11 1:49PM EDT | 275.00 | 40.15 | 41.25 | 41.70 | -5.36 | -11.78% | 2 | 107 | 54.57% |
| NFLX221021P00280000 | 2022-08-11 10:48AM EDT | 280.00 | 41.90 | 44.65 | 46.05 | -14.40 | -25.58% | 1 | 165 | 54.97% |
| NFLX221021P00285000 | 2022-08-11 1:02PM EDT | 285.00 | 46.70 | 48.15 | 49.70 | -16.60 | -26.22% | 5 | 80 | 37.50% |
| NFLX221021P00290000 | 2022-08-10 1:42PM EDT | 290.00 | 52.16 | 51.80 | 53.05 | -18.24 | -25.91% | 184 | 133 | 0.00% |
| NFLX221021P00295000 | 2022-07-20 12:38PM EDT | 295.00 | 81.60 | 55.90 | 57.20 | 0.00 | - | - | 7 | 0.00% |
| NFLX221021P00300000 | 2022-08-11 2:01PM EDT | 300.00 | 60.20 | 59.65 | 61.30 | -9.85 | -14.06% | 16 | 17 | 0.00% |
| NFLX221021P00305000 | 2022-08-10 12:43PM EDT | 305.00 | 66.10 | 64.90 | 67.00 | +66.10 | - | - | 1 | 0.00% |
| NFLX221021P00315000 | 2022-08-09 3:58PM EDT | 315.00 | 86.15 | 72.70 | 75.05 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX221021P00320000 | 2022-07-25 9:41AM EDT | 320.00 | 96.33 | 77.90 | 79.50 | 0.00 | - | - | 6 | 0.00% |
| NFLX221021P00325000 | 2022-08-11 9:35AM EDT | 325.00 | 78.83 | 82.50 | 84.40 | +78.83 | - | 3 | 5 | 0.00% |
| NFLX221021P00330000 | 2022-07-25 2:20PM EDT | 330.00 | 111.90 | 85.65 | 88.80 | 0.00 | - | - | 1 | 0.00% |
| NFLX221021P00340000 | 2022-08-10 12:18PM EDT | 340.00 | 98.50 | 95.10 | 98.10 | +98.50 | - | - | 2 | 0.00% |
| NFLX221021P00345000 | 2022-08-11 1:31PM EDT | 345.00 | 99.25 | 100.20 | 104.80 | +99.25 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
